Mercados españoles abiertos en 7 hrs 5 min
S&P 500
5.321,41 +13,28 (+0,25%) Nasdaq
16.832,62 +37,75 (+0,22%) NIKKEI 225
38.946,93 -122,75 (-0,31%) Dólar/Euro
1,0859 0,0000 (-0,00%) Petróleo Brent
82,61 -0,27 (-0,33%) Bitcoin EUR
64.640,39 -1.146,16 (-1,74%)
Russell 2000 (^RUT)
Chicago Options - Chicago Options Precio demorado. Divisa en USD
Añadir a la lista de favoritos
Al cierre: 04:30PM EDT
Precio de ejercicio:2020.00
Opciones de comprapara21 de mayo de 2024
| Nombre de contrato | Fecha de última transacción | Fecha de caducidad | Último precio | Oferta | Precio de compra | Cambio | Cambio de % | Volumen | Posiciones en abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| RUTW240522C02020000 | 2024-05-16 3:57PM EDT | 2024-05-22 | 78.96 | 78.20 | 80.40 | 0.00 | - | - | 5 | 36.68% |
| RUTW240523C02020000 | 2024-05-16 3:59PM EDT | 2024-05-23 | 79.64 | 79.60 | 81.80 | 0.00 | - | - | 5 | 34.37% |
| RUTW240524C02020000 | 2024-05-15 3:54PM EDT | 2024-05-24 | 92.96 | 79.90 | 81.80 | 0.00 | - | 11 | 10 | 29.76% |
| RUTW240528C02020000 | 2024-05-17 10:46AM EDT | 2024-05-28 | 82.27 | 80.10 | 82.30 | 0.00 | - | 1 | 1 | 21.88% |
| RUTW240529C02020000 | 2024-05-17 9:34AM EDT | 2024-05-29 | 78.72 | 80.80 | 82.80 | 0.00 | - | 1 | 1 | 21.39% |
| RUTW240531C02020000 | 2024-05-14 10:47AM EDT | 2024-05-31 | 78.26 | 82.60 | 84.50 | 0.00 | - | 2 | 62 | 21.47% |
| RUTW240607C02020000 | 2024-05-03 3:53PM EDT | 2024-06-07 | 59.19 | 87.40 | 89.20 | 0.00 | - | 57 | 147 | 20.71% |
| RUTW240614C02020000 | 2024-05-16 3:16PM EDT | 2024-06-14 | 100.36 | 93.80 | 95.50 | 0.00 | - | 1 | 0 | 21.45% |
| RUT240621C02020000 | 2024-05-21 12:04PM EDT | 2024-06-21 | 96.61 | 97.80 | 99.50 | -8.85 | -8.39% | 3 | 1,140 | 20.98% |
| RUTW240628C02020000 | 2024-05-20 10:17AM EDT | 2024-06-28 | 107.18 | 102.10 | 103.80 | 0.00 | - | 10 | 77 | 20.91% |
| RUT240719C02020000 | 2024-05-03 9:30AM EDT | 2024-07-19 | 94.70 | 115.40 | 117.00 | 0.00 | - | 1 | 3 | 21.34% |
| RUTW240731C02020000 | 2024-05-03 1:24PM EDT | 2024-07-31 | 92.73 | 122.40 | 124.10 | 0.00 | - | 7 | 7 | 21.60% |
| RUT240920C02020000 | 2024-04-25 4:09PM EDT | 2024-09-20 | 94.80 | 149.20 | 150.80 | 0.00 | - | 18 | 20 | 22.47% |
| RUT250321C02020000 | 2024-04-18 9:54AM EDT | 2025-03-21 | 157.00 | 229.10 | 233.60 | 0.00 | - | - | 4 | 25.60% |
Opciones de ventapara21 de mayo de 2024
| Nombre de contrato | Fecha de última transacción | Fecha de caducidad | Último precio | Oferta | Precio de compra | Cambio | Cambio de % | Volumen | Posiciones en abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| RUTW240521P02020000 | 2024-05-21 9:41AM EDT | 2024-05-21 | 0.03 | 0.00 | 0.05 | -1.19 | -97.54% | 1 | 3 | 28.32% |
| RUTW240522P02020000 | 2024-05-21 3:19PM EDT | 2024-05-22 | 0.05 | 0.00 | 0.10 | -0.15 | -75.00% | 1 | 25 | 21.73% |
| RUTW240523P02020000 | 2024-05-21 3:04PM EDT | 2024-05-23 | 0.15 | 0.05 | 0.20 | -1.50 | -90.91% | 25 | 5 | 19.46% |
| RUTW240524P02020000 | 2024-05-21 11:11AM EDT | 2024-05-24 | 0.30 | 0.15 | 0.30 | -0.03 | -9.09% | 50 | 290 | 17.90% |
| RUTW240528P02020000 | 2024-05-20 1:23PM EDT | 2024-05-28 | 0.73 | 0.35 | 0.55 | 0.00 | - | 3 | 5 | 13.98% |
| RUTW240529P02020000 | 2024-05-17 2:13PM EDT | 2024-05-29 | 1.95 | 0.65 | 0.85 | 0.00 | - | 43 | 40 | 14.28% |
| RUTW240530P02020000 | 2024-05-21 3:33PM EDT | 2024-05-30 | 1.20 | 1.00 | 1.25 | -0.38 | -24.05% | 7 | 32 | 14.66% |
| RUTW240531P02020000 | 2024-05-21 1:51PM EDT | 2024-05-31 | 1.93 | 1.55 | 1.80 | -0.06 | -3.02% | 8 | 223 | 15.17% |
| RUTW240603P02020000 | 2024-05-20 3:55PM EDT | 2024-06-03 | 2.60 | 2.00 | 2.30 | 0.00 | - | 18 | 24 | 14.28% |
| RUTW240607P02020000 | 2024-05-21 12:48PM EDT | 2024-06-07 | 5.34 | 4.60 | 5.10 | +0.19 | +3.69% | 2 | 57 | 15.79% |
| RUTW240614P02020000 | 2024-05-21 4:12PM EDT | 2024-06-14 | 10.05 | 9.70 | 10.30 | -2.75 | -21.48% | 2 | 54 | 17.22% |
| RUT240621P02020000 | 2024-05-21 4:00PM EDT | 2024-06-21 | 12.18 | 11.70 | 12.20 | -0.23 | -1.85% | 69 | 2,640 | 16.31% |
| RUTW240628P02020000 | 2024-05-21 4:13PM EDT | 2024-06-28 | 15.15 | 14.80 | 15.50 | -0.03 | -0.20% | 32 | 158 | 16.40% |
| RUT240719P02020000 | 2024-05-21 3:44PM EDT | 2024-07-19 | 22.90 | 22.40 | 23.00 | +0.36 | +1.60% | 98 | 568 | 16.00% |
| RUTW240731P02020000 | 2024-05-21 12:18PM EDT | 2024-07-31 | 27.85 | 26.60 | 27.30 | -0.90 | -3.13% | 32 | 18 | 15.99% |
| RUT240816P02020000 | 2024-05-17 2:13PM EDT | 2024-08-16 | 32.49 | 31.80 | 32.40 | -3.71 | -10.25% | 2 | 19 | 15.90% |
| RUTW240830P02020000 | 2024-05-15 10:23AM EDT | 2024-08-30 | 40.92 | 35.80 | 37.00 | 0.00 | - | 1 | 5 | 15.96% |
| RUT240920P02020000 | 2024-05-17 2:42PM EDT | 2024-09-20 | 46.63 | 41.70 | 42.60 | 0.00 | - | 5 | 125 | 15.82% |
| RUTW240930P02020000 | 2024-05-08 2:28PM EDT | 2024-09-30 | 68.00 | 44.40 | 45.60 | 0.00 | - | 3 | 4 | 15.87% |
| RUTW241231P02020000 | 2024-05-03 2:27PM EDT | 2024-12-31 | 100.26 | 68.60 | 71.10 | 0.00 | - | 1 | 1 | 16.41% |
© 2024 Yahoo. Todos los derechos reservados.